Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,141.34 +1,026.96 (+1.58%) CMC Crypto 200
1,376.63 -6.03 (-0.44%)
AECI Ltd (A7Z.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:30PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - |
| 19 Jun 2024 | 5.20 | 5.25 | 5.10 | 5.10 | 5.10 | - |
| 18 Jun 2024 | 4.84 | 5.15 | 4.84 | 5.15 | 5.15 | - |
| 17 Jun 2024 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | - |
| 14 Jun 2024 | 4.72 | 4.82 | 4.72 | 4.80 | 4.80 | - |
| 13 Jun 2024 | 4.72 | 4.72 | 4.66 | 4.66 | 4.66 | - |
| 12 Jun 2024 | 4.68 | 4.70 | 4.66 | 4.66 | 4.66 | - |
| 11 Jun 2024 | 4.64 | 4.66 | 4.64 | 4.64 | 4.64 | - |
| 10 Jun 2024 | 4.60 | 4.62 | 4.58 | 4.58 | 4.58 | - |
| 07 Jun 2024 | 4.50 | 4.56 | 4.46 | 4.52 | 4.52 | - |
| 06 Jun 2024 | 4.54 | 4.54 | 4.46 | 4.46 | 4.46 | - |
| 05 Jun 2024 | 4.54 | 4.54 | 4.40 | 4.40 | 4.40 | - |
| 04 Jun 2024 | 4.58 | 4.62 | 4.48 | 4.48 | 4.48 | - |
| 03 Jun 2024 | 4.50 | 4.60 | 4.50 | 4.54 | 4.54 | - |
| 31 May 2024 | 4.48 | 4.52 | 4.44 | 4.46 | 4.46 | - |
| 30 May 2024 | 4.72 | 4.72 | 4.46 | 4.46 | 4.46 | - |
| 29 May 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 28 May 2024 | 4.70 | 4.76 | 4.68 | 4.70 | 4.70 | - |
| 27 May 2024 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | - |
| 24 May 2024 | 4.72 | 4.76 | 4.66 | 4.66 | 4.66 | - |
| 23 May 2024 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | - |
| 22 May 2024 | 4.76 | 4.80 | 4.70 | 4.70 | 4.70 | - |
| 21 May 2024 | 4.72 | 4.76 | 4.70 | 4.72 | 4.72 | - |
| 20 May 2024 | 4.76 | 4.76 | 4.68 | 4.68 | 4.68 | - |
| 17 May 2024 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | - |
| 16 May 2024 | 4.66 | 4.76 | 4.66 | 4.76 | 4.76 | - |
| 15 May 2024 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | - |
| 14 May 2024 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | - |
| 13 May 2024 | 4.66 | 4.70 | 4.66 | 4.66 | 4.66 | - |
| 10 May 2024 | 4.54 | 4.64 | 4.54 | 4.60 | 4.60 | - |
| 09 May 2024 | 4.60 | 4.62 | 4.48 | 4.48 | 4.48 | - |
| 08 May 2024 | 4.64 | 4.64 | 4.54 | 4.56 | 4.56 | - |
| 07 May 2024 | 4.58 | 4.64 | 4.58 | 4.60 | 4.60 | - |
| 06 May 2024 | 4.50 | 4.56 | 4.48 | 4.48 | 4.48 | - |
| 03 May 2024 | 4.56 | 4.56 | 4.44 | 4.44 | 4.44 | - |
| 02 May 2024 | 4.56 | 4.58 | 4.50 | 4.50 | 4.50 | - |
| 30 Apr 2024 | 4.56 | 4.58 | 4.48 | 4.48 | 4.48 | - |
| 29 Apr 2024 | 4.46 | 4.54 | 4.44 | 4.50 | 4.50 | - |
| 26 Apr 2024 | 4.36 | 4.50 | 4.36 | 4.42 | 4.42 | - |
| 25 Apr 2024 | 4.40 | 4.42 | 4.32 | 4.32 | 4.32 | - |
| 24 Apr 2024 | 4.44 | 4.44 | 4.36 | 4.36 | 4.36 | - |
| 23 Apr 2024 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | - |
| 22 Apr 2024 | 4.40 | 4.42 | 4.34 | 4.34 | 4.34 | - |
| 19 Apr 2024 | 4.32 | 4.38 | 4.28 | 4.36 | 4.36 | - |
| 18 Apr 2024 | 4.32 | 4.34 | 4.28 | 4.28 | 4.28 | - |
| 17 Apr 2024 | 4.36 | 4.36 | 4.26 | 4.26 | 4.26 | - |
| 16 Apr 2024 | 4.40 | 4.40 | 4.30 | 4.32 | 4.32 | - |
| 15 Apr 2024 | 4.46 | 4.46 | 4.36 | 4.36 | 4.36 | - |
| 12 Apr 2024 | 4.42 | 4.46 | 4.40 | 4.40 | 4.40 | - |
| 11 Apr 2024 | 4.50 | 4.50 | 4.36 | 4.36 | 4.36 | - |
| 10 Apr 2024 | 4.50 | 4.52 | 4.44 | 4.44 | 4.44 | - |
| 09 Apr 2024 | 4.44 | 4.52 | 4.44 | 4.46 | 4.46 | - |
| 08 Apr 2024 | 4.42 | 4.46 | 4.40 | 4.40 | 4.40 | - |
| 05 Apr 2024 | 4.48 | 4.48 | 4.38 | 4.38 | 4.38 | - |
| 04 Apr 2024 | 4.44 | 4.50 | 4.44 | 4.44 | 4.44 | - |
| 03 Apr 2024 | 4.42 | 4.44 | 4.40 | 4.40 | 4.40 | - |
| 03 Apr 2024 | 1.19 Dividend | |||||
| 02 Apr 2024 | 4.46 | 4.50 | 4.42 | 4.42 | 3.23 | - |
| 28 Mar 2024 | 4.44 | 4.44 | 4.36 | 4.38 | 3.20 | - |
| 27 Mar 2024 | 4.42 | 4.44 | 4.38 | 4.38 | 3.20 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.